Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
11.12.2017 14:05:50
EURO STOXX 50
3588.78
EUR
-2.67
-0.07%
11.12.2017 13:50
 
Chart
Kursdaten
Kurs 3588.78 Eröffnung 3594.70
Diff. absolut -2.67 Tages-Hoch 3601.22
Diff. % -0.07 % Tages-Tief 3584.97
Volumen 117814752 Umsatz 2117325086.54
Schlusskurs vom 08.12.2017 3591.45 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2017 / 13:50
Währung EUR Aktualisierungsstand 11.12.2017 / 14:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 9.15% 3708.8 3214.3
1 Woche 1.81% 3612.4 3531.6
1 Monat -1.74% 3661.1 3519.3
3 Monate 4.17% 3708.8 3456.8
6 Monate 0.77% 3708.8 3363.7
1 Jahr 12.73% 3708.8 3178.9
3 Jahre 10.57% 3836.3 2672.7
3.08
SMI
0.75
SMI
9.15
13.37
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.08,"chartHeight":14.027620949608,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2566022671717,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":9.15,"chartHeight":19.613415200105,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.05,"chartHeight":11.939203265819,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.076239134925,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.37,"chartHeight":21.559060273456,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":-2.23,"chartHeight":12.370962975171,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.623878647672,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":22.51,"chartHeight":24.231574739268,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.996800470653,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2345067151498,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":19.07,"chartHeight":23.380779798968,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.442395516131,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.80058609352,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.57,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.12.2017 14:05:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 94.49 0.06% 0.06 63000 94.51 94.22 95.14 16 94.48 94.50 117 -1.97% -17.89%
ADIDAS 178.85 -1.08% -1.95 45413 181.05 178.85 181.45 118 178.85 178.95 140 3.37% 20.86%
ALLIANZ 198.90 -0.13% -0.25 72194 199.85 198.90 199.90 100 198.90 198.95 663 1.76% 27.17%
ASML Holding 146.15 -0.65% -0.95 115424 146.90 145.35 146.90 546 146.10 146.20 497 2.01% 38.25%
AXA 25.45 0.53% 0.14 257649 25.32 25.28 25.56 1214 25.45 25.45 614 0.54% 5.50%
Ahold Delhaize 18.57 0.03% 0.01 288847 18.56 18.43 18.61 808 18.57 18.57 432 3.31% -7.08%
Air Liquide 107.85 -0.19% -0.20 44784 108.60 107.75 108.85 226 107.85 107.90 193 4.70% 13.03%
Airbus Group 85.96 -2.36% -2.08 1794 87.26 85.96 87.26 248 86.02 86.10 74 3.03% 40.73%
BASF 93.87 14.03% 11.55 158058 94.04 93.74 94.36 259 93.87 93.89 117 - -6.42%
BAYER 105.20 0.05% 0.05 129588 105.05 104.75 105.55 1104 105.05 105.20 549 3.67% 11.39%
BBVA 7.23 -2.80% -0.21 1379325 7.22 7.22 7.28 2004 7.23 7.23 1907 -2.94% 13.09%
BMW 85.46 0.00% 0.00 89320 85.58 85.22 85.58 100 85.45 85.47 233 2.45% -3.70%
BNP Paribas 64.86 -0.22% -0.14 249364 65.25 64.65 65.32 346 64.86 64.88 330 3.67% 7.76%
Banco Santander 5.65 0.11% 0.01 4266799 5.66 5.63 5.68 3294 5.64 5.65 1234 2.12% 17.06%
CRH PLC 2650.00 0.65% 17.00 196398 2637.00 2622.00 2658.00 293 2650.00 2651.00 448 3.25% -6.66%
Compagnie de Saint-G 48.00 0.40% 0.19 141957 47.95 47.74 48.08 271 47.97 47.98 381 2.26% 8.27%
DEUTSCHE BANK 16.42 -0.30% -0.05 1006414 16.54 16.36 16.54 1504 16.42 16.43 842 4.60% 7.00%
DEUTSCHE POST 40.37 -0.06% -0.03 298798 40.84 40.35 40.85 250 40.36 40.37 486 2.84% 29.60%
DEUTSCHE TELEKOM 15.32 -1.61% -0.25 931767 15.49 15.31 15.50 2638 15.32 15.32 2139 3.90% -4.39%
Daimler 70.40 0.07% 0.05 268384 70.30 70.22 70.56 278 70.40 70.41 32 3.12% -0.37%
Danone 70.67 -0.27% -0.19 76322 70.88 70.46 70.97 529 70.65 70.67 124 1.64% 17.98%
E.ON 9.63 -1.60% -0.16 840433 9.80 9.63 9.80 700 9.63 9.64 504 1.85% 45.85%
ENEL 5.53 -0.81% -0.04 1632281 5.58 5.52 5.58 12903 5.52 5.53 21431 3.63% 33.83%
ENI 13.91 0.29% 0.04 532284 13.91 13.88 13.95 32824 13.90 13.91 8272 0.29% -9.99%
ESSILOR INTL. 113.35 -1.00% -1.15 57815 114.75 113.05 114.80 180 113.35 113.40 412 6.36% 7.11%
Engie S.A. 14.72 -0.71% -0.10 221196 14.86 14.71 14.86 2655 14.72 14.72 1873 1.13% 22.47%
FRESENIUS 66.33 0.11% 0.07 305209 66.19 65.39 66.51 290 66.34 66.35 125 9.30% -10.45%
IBERDROLA 6.66 -1.04% -0.07 1056230 6.72 6.66 6.72 5313 6.66 6.66 1518 2.09% 8.07%
ING Groep 15.67 0.06% 0.01 932452 15.73 15.65 15.73 861 15.66 15.67 966 4.61% 17.39%
INTESA SANPAOLO 2.90 0.28% 0.01 8447699 2.89 2.87 2.90 155929 2.90 2.90 47006 4.10% 19.98%
Inditex Ind De Desno 31.09 -0.06% -0.02 392175 31.15 31.00 31.33 460 31.09 31.09 1037 5.46% -3.65%
L'Oreal 189.20 0.56% 1.05 51435 189.75 189.00 190.70 176 189.15 189.25 104 1.95% 8.85%
LVMH 246.10 -0.61% -1.50 44347 248.65 246.10 248.65 60 246.05 246.10 89 1.85% 36.76%
Münchener Rück 183.65 -0.54% -1.00 28094 184.90 183.65 185.05 178 183.65 183.70 355 0.16% 3.16%
NOKIA 3.92 -0.30% -0.01 1070171 3.83 3.83 4.01 17645 3.92 3.92 3598 -4.75% -13.80%
ORANGE SA 7.25 - - - - - - - - - - -0.90% -
PHILIPS 32.23 -1.38% -0.45 229873 32.68 32.23 32.73 332 32.23 32.23 466 2.08% 12.98%
SAFRAN 87.66 -1.61% -1.43 73100 89.36 87.62 89.45 92 87.65 87.67 70 1.45% 30.46%
SAP SE 94.52 -1.32% -1.26 220989 95.58 94.50 95.58 360 94.54 94.55 199 2.71% 15.98%
Sanofi 73.62 0.37% 0.27 150916 73.08 73.08 73.98 395 73.58 73.60 256 -1.87% -4.32%
Schneider Electric 70.95 -0.28% -0.20 86968 71.00 70.93 71.39 240 70.94 70.95 10 0.24% 7.77%
Siemens 117.35 1.91% 2.20 314849 116.00 116.00 117.55 673 117.30 117.35 1359 1.81% -1.03%
Société Générale 43.77 -0.73% -0.32 356906 44.23 43.73 44.30 238 43.77 43.78 215 5.18% -5.25%
TELEFÓNICA 8.55 -1.04% -0.09 1340175 8.59 8.53 8.60 509 8.55 8.56 1020 1.06% -1.39%
Total 47.05 -0.32% -0.15 404467 47.06 46.87 47.16 1115 47.04 47.05 200 -0.40% -2.74%
Unibail-Rodamco 224.25 0.00% 0.00 20797 225.15 223.68 225.15 66 224.20 224.30 133 4.80% -0.82%
Unilever 48.73 -0.43% -0.21 230313 49.12 48.73 49.22 375 48.73 48.73 355 2.41% 25.46%
Vinci 86.91 -0.93% -0.82 83965 87.90 86.90 87.97 223 86.89 86.91 284 3.22% 35.85%
Vivendi 22.80 2.70% 0.60 902966 22.24 22.23 23.07 444 22.80 22.81 694 0.57% 23.33%
Volkswagen VZ 171.15 -0.64% -1.10 63821 173.10 171.15 173.30 158 171.15 171.20 142 -1.06% 29.17%